Euronext TotalEnergies Decrement Serie 1 (STED1)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 1.43162657523 | 56.579 | 58.756 | 55.962 | 0 | 0 | IX |
| 4 | 5.634 | 10.8859047435 | 51.755 | 58.756 | 51.755 | 0 | 0 | IX |
| 12 | -0.076 | -0.132254415731 | 57.465 | 58.756 | 50.926 | 0 | 0 | IX |
| 26 | -0.076 | -0.132254415731 | 57.465 | 58.756 | 50.926 | 0 | 0 | IX |
| 52 | -0.076 | -0.132254415731 | 57.465 | 58.756 | 50.926 | 0 | 0 | IX |
| 156 | -0.076 | -0.132254415731 | 57.465 | 58.756 | 50.926 | 0 | 0 | IX |
| 260 | -0.076 | -0.132254415731 | 57.465 | 58.756 | 50.926 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 57.827 | -0.31 | -0.54 | 58.131 | 58.464 | 57.685 | 0 |
| 1737135000 | 58.139 | 0.09 | 0.15 | 58.048 | 58.756 | 58.048 | 0 |
| 1737048600 | 58.05 | 1.46 | 2.59 | 56.583 | 58.131 | 56.583 | 0 |
| 1736962200 | 56.586 | 0.33 | 0.59 | 56.252 | 56.95 | 56.171 | 0 |
| 1736875800 | 56.255 | -0.33 | -0.58 | 56.579 | 56.599 | 55.962 | 0 |
| 1736789400 | 56.582 | 0.67 | 1.20 | 55.904 | 56.774 | 55.904 | 0 |
| 1736530200 | 55.912 | -0.05 | -0.09 | 55.962 | 57.116 | 55.76 | 0 |
| 1736443800 | 55.965 | 0.14 | 0.25 | 55.823 | 56.117 | 55.52 | 0 |
| 1736357400 | 55.826 | 0.18 | 0.32 | 55.917 | 56.089 | 55.189 | 0 |
| 1736271000 | 55.647 | 0.27 | 0.49 | 55.373 | 55.88 | 54.888 | 0 |
| 1736184600 | 55.376 | 0.71 | 1.30 | 54.657 | 55.407 | 54.404 | 0 |
| 1735925400 | 54.666 | 0.27 | 0.50 | 54.392 | 55.04 | 54.251 | 0 |
| 1735839000 | 54.395 | 1.14 | 2.14 | 54.036 | 54.455 | 53.377 | 0 |
| 1735666200 | 53.253 | 0.77 | 1.46 | 52.485 | 53.253 | 52.465 | 0 |
| 1735579800 | 52.487 | -0.16 | -0.30 | 52.637 | 52.657 | 52.168 | 0 |
| 1735320600 | 52.645 | 0.73 | 1.41 | 51.907 | 52.645 | 51.907 | 0 |
| 1735061400 | 51.915 | 0.16 | 0.30 | 51.755 | 52.234 | 51.755 | 0 |
| 1734975000 | 51.758 | -0.05 | -0.09 | 51.798 | 51.888 | 51.508 | 0 |
| 1734715800 | 51.806 | -0.04 | -0.08 | 51.846 | 51.846 | 51.077 | 0 |
| 1734629400 | 51.849 | -0.27 | -0.52 | 51.919 | 52.128 | 51.689 | 0 |
| 1734543000 | 52.121 | 0.52 | 1.00 | 51.602 | 52.121 | 51.542 | 0 |
| 1734456600 | 51.605 | -0.61 | -1.17 | 52.214 | 52.214 | 50.926 | 0 |
| 1734370200 | 52.216 | -1.08 | -2.02 | 53.285 | 53.285 | 52.097 | 0 |
| 1734111000 | 53.293 | -0.01 | -0.02 | 53.303 | 53.843 | 53.044 | 0 |
| 1734024600 | 53.306 | -0.11 | -0.21 | 53.416 | 54.005 | 53.246 | 0 |
| 1733938200 | 53.419 | -1.48 | -2.70 | 54.288 | 54.288 | 53.239 | 0 |
| 1733851800 | 54.903 | 0 | 0.00 | 54.903 | 54.903 | 54.903 | 0 |
| 1733765400 | 54.903 | 0.72 | 1.33 | 54.173 | 55.252 | 54.173 | 0 |
| 1733506200 | 54.181 | 0.17 | 0.31 | 54.201 | 54.801 | 53.892 | 0 |
| 1733419800 | 54.014 | 0.12 | 0.22 | 53.894 | 54.904 | 53.894 | 0 |
| 1733333400 | 53.897 | -0.2 | -0.38 | 54.097 | 54.347 | 53.637 | 0 |
| 1733247000 | 54.1 | 0.34 | 0.63 | 53.76 | 54.649 | 53.76 | 0 |
| 1733160600 | 53.763 | -1.18 | -2.14 | 54.193 | 54.732 | 53.643 | 0 |
| 1732901400 | 54.94 | 0.75 | 1.38 | 54.191 | 54.94 | 53.871 | 0 |
| 1732815000 | 54.193 | -0.72 | -1.30 | 54.074 | 54.333 | 53.944 | 0 |
| 1732728600 | 54.909 | 0 | 0.00 | 54.909 | 54.909 | 54.909 | 0 |
| 1732642200 | 54.909 | -0.95 | -1.70 | 55.858 | 55.858 | 54.909 | 0 |
| 1732555800 | 55.861 | -1.22 | -2.13 | 57.071 | 57.371 | 55.861 | 0 |
| 1732296600 | 57.079 | -0.09 | -0.16 | 57.339 | 57.619 | 56.509 | 0 |
| 1732210200 | 57.172 | -0.19 | -0.34 | 57.362 | 57.512 | 56.812 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
